34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 194100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 3 | 20230728 | 194000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20230728 | 193900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20230728 | 193800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20230728 | 193700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20230728 | 193600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20230728 | 193500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20230728 | 193400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20230728 | 193300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20230728 | 193200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20230728 | 193100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20230728 | 193000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20230728 | 192900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20230728 | 192800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20230728 | 192700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20230728 | 192600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20230728 | 192500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20230728 | 192400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20230728 | 192300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20230728 | 192200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20230728 | 192100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20230728 | 192000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20230728 | 191900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20230728 | 191800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20230728 | 191700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20230728 | 191600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20230728 | 191500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20230728 | 191400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20230728 | 191300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20230728 | 191200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20230728 | 191100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 33 | 20230728 | 191000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20230728 | 190900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20230728 | 190800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20230728 | 190700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20230728 | 190600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20230728 | 190500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20230728 | 190400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20230728 | 190300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20230728 | 190200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20230728 | 190100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20230728 | 190000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20230728 | 185900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20230728 | 185800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20230728 | 185700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20230728 | 185600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20230728 | 185500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20230728 | 185400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20230728 | 185300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20230728 | 185200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20230728 | 185100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20230728 | 185000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20230728 | 184900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20230728 | 184800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20230728 | 184700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20230728 | 184600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20230728 | 184500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20230728 | 184400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20230728 | 184300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20230728 | 184200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20230728 | 184100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 63 | 20230728 | 184000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20230728 | 183900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20230728 | 183800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20230728 | 183700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20230728 | 183600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20230728 | 183500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20230728 | 183400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20230728 | 183300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20230728 | 183200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20230728 | 183100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20230728 | 183000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20230728 | 182900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20230728 | 182800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20230728 | 182700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20230728 | 182600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20230728 | 182500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20230728 | 182400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20230728 | 182300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20230728 | 182200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20230728 | 182100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20230728 | 182000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20230728 | 181900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20230728 | 181800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20230728 | 181700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20230728 | 181600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20230728 | 181500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20230728 | 181400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20230728 | 181300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20230728 | 181200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20230728 | 181100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 93 | 20230728 | 181000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20230728 | 180900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20230728 | 180800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20230728 | 180700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20230728 | 180600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20230728 | 180500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20230728 | 180400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20230728 | 180300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20230728 | 180200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20230728 | 180100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20230728 | 180000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20230728 | 175900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20230728 | 175800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20230728 | 175700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20230728 | 175600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20230728 | 175500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20230728 | 175400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20230728 | 175300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20230728 | 175200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20230728 | 175100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20230728 | 175000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20230728 | 174900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20230728 | 174800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20230728 | 174700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20230728 | 174600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20230728 | 174500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20230728 | 174400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20230728 | 174300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20230728 | 174200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20230728 | 174100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 123 | 20230728 | 174000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20230728 | 173900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20230728 | 173800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20230728 | 173700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20230728 | 173600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20230728 | 173500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20230728 | 173400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20230728 | 173300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20230728 | 173200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20230728 | 173100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20230728 | 173000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20230728 | 172900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20230728 | 172800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20230728 | 172700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20230728 | 172600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20230728 | 172500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20230728 | 172400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20230728 | 172300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20230728 | 172200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20230728 | 172100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20230728 | 172000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20230728 | 171900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20230728 | 171800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20230728 | 171700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20230728 | 171600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20230728 | 171500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20230728 | 171400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20230728 | 171300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20230728 | 171200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20230728 | 171100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 153 | 20230728 | 171000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20230728 | 170900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20230728 | 170800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20230728 | 170700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20230728 | 170600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20230728 | 170500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20230728 | 170400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20230728 | 170300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20230728 | 170200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20230728 | 170100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20230728 | 170000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20230728 | 165900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20230728 | 165800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20230728 | 165700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20230728 | 165600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20230728 | 165500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20230728 | 165400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20230728 | 165300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20230728 | 165200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20230728 | 165100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20230728 | 165000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20230728 | 164900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20230728 | 164800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20230728 | 164700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20230728 | 164600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20230728 | 164500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20230728 | 164400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20230728 | 164300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20230728 | 164200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20230728 | 164100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 183 | 20230728 | 164000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20230728 | 163900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20230728 | 163800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20230728 | 163700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20230728 | 163600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20230728 | 163500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20230728 | 163400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20230728 | 163300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20230728 | 163200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20230728 | 163100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20230728 | 163000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20230728 | 162900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20230728 | 162800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20230728 | 162700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20230728 | 162600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20230728 | 162500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20230728 | 162400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20230728 | 162300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20230728 | 162200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20230728 | 162100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20230728 | 162000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20230728 | 161900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20230728 | 161800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20230728 | 161700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20230728 | 161600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20230728 | 161500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20230728 | 161400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20230728 | 161300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20230728 | 161200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20230728 | 161100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 213 | 20230728 | 161000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20230728 | 160900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20230728 | 160800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20230728 | 160700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20230728 | 160600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20230728 | 160500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20230728 | 160400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20230728 | 160300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20230728 | 160200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20230728 | 160100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20230728 | 160000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20230728 | 155900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20230728 | 155800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20230728 | 155700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20230728 | 155600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20230728 | 155500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20230728 | 155400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20230728 | 155300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20230728 | 155200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20230728 | 155100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20230728 | 155000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20230728 | 154900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20230728 | 154800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20230728 | 154700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20230728 | 154600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20230728 | 154500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20230728 | 154400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20230728 | 154300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20230728 | 154200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20230728 | 154100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 243 | 20230728 | 154000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20230728 | 153900 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20230728 | 153800 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20230728 | 153700 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20230728 | 153600 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20230728 | 153500 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20230728 | 153400 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20230728 | 153300 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20230728 | 153200 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20230728 | 153100 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20230728 | 153000 | 1527608500 | 24950 | 24950 | 24950 | 24950 | 1414 |
| 254 | 20230728 | 152900 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20230728 | 152800 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20230728 | 152700 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 257 | 20230728 | 152600 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20230728 | 152500 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 259 | 20230728 | 152400 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 260 | 20230728 | 152300 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 261 | 20230728 | 152200 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 262 | 20230728 | 152100 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 263 | 20230728 | 152000 | 1492329200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 264 | 20230728 | 151900 | 1492329200 | 24950 | 24950 | 24950 | 24900 | 157 |
| 265 | 20230728 | 151800 | 1488412500 | 24950 | 24900 | 24950 | 24900 | 102 |
| 266 | 20230728 | 151700 | 1485870350 | 24950 | 24900 | 24950 | 24900 | 143 |
| 267 | 20230728 | 151600 | 1482307000 | 24900 | 24900 | 24900 | 24850 | 353 |
| 268 | 20230728 | 151500 | 1473517400 | 24900 | 24900 | 24900 | 24900 | 1621 |
| 269 | 20230728 | 151400 | 1433154500 | 24950 | 24950 | 24950 | 24950 | 44 |
| 270 | 20230728 | 151300 | 1432056700 | 24950 | 25000 | 25000 | 24950 | 147 |
| 271 | 20230728 | 151200 | 1428387200 | 24950 | 24950 | 25000 | 24950 | 958 |
| 272 | 20230728 | 151100 | 1404475450 | 25000 | 24950 | 25000 | 24950 | 47 |
| 273 | 20230728 | 151000 | 1403302750 | 25000 | 25000 | 25000 | 24950 | 19 |
| 274 | 20230728 | 150900 | 1402827950 | 25000 | 24950 | 25000 | 24950 | 122 |
| 275 | 20230728 | 150800 | 1399778000 | 25000 | 25000 | 25000 | 25000 | 4 |
| 276 | 20230728 | 150700 | 1399678000 | 25000 | 24950 | 25000 | 24950 | 81 |
| 277 | 20230728 | 150600 | 1397654400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 278 | 20230728 | 150500 | 1397654400 | 24950 | 24950 | 25000 | 24950 | 358 |
| 279 | 20230728 | 150400 | 1388707150 | 24950 | 25000 | 25000 | 24950 | 56 |
| 280 | 20230728 | 150300 | 1387308250 | 24950 | 24950 | 25000 | 24950 | 65 |
| 281 | 20230728 | 150200 | 1385684450 | 24950 | 24950 | 25000 | 24950 | 125 |
| 282 | 20230728 | 150100 | 1382565150 | 24950 | 24950 | 25000 | 24900 | 194 |
| 283 | 20230728 | 150000 | 1377724500 | 24950 | 24950 | 25000 | 24950 | 601 |
| 284 | 20230728 | 145900 | 1362729200 | 24950 | 24900 | 24950 | 24900 | 436 |
| 285 | 20230728 | 145800 | 1351855150 | 24900 | 24950 | 24950 | 24900 | 3 |
| 286 | 20230728 | 145700 | 1351780350 | 24950 | 24950 | 25000 | 24950 | 510 |
| 287 | 20230728 | 145600 | 1339055800 | 25000 | 25000 | 25000 | 25000 | 20 |
| 288 | 20230728 | 145500 | 1338555800 | 24900 | 24900 | 24900 | 24900 | 1 |
| 289 | 20230728 | 145400 | 1338530900 | 24950 | 24950 | 24950 | 24950 | 92 |
| 290 | 20230728 | 145300 | 1336235500 | 24950 | 24950 | 24950 | 24900 | 294 |
| 291 | 20230728 | 145200 | 1328901850 | 24950 | 24950 | 24950 | 24900 | 651 |
| 292 | 20230728 | 145100 | 1312659500 | 24900 | 24900 | 24950 | 24900 | 41 |
| 293 | 20230728 | 145000 | 1311638550 | 24950 | 24950 | 24950 | 24950 | 32 |
| 294 | 20230728 | 144900 | 1310840150 | 24950 | 24950 | 24950 | 24950 | 2 |
| 295 | 20230728 | 144800 | 1310790250 | 24950 | 24900 | 24950 | 24900 | 81 |
| 296 | 20230728 | 144700 | 1308773200 | 24900 | 24950 | 24950 | 24900 | 61 |
| 297 | 20230728 | 144600 | 1307253800 | 24900 | 24950 | 24950 | 24900 | 40 |
| 298 | 20230728 | 144500 | 1306257650 | 24950 | 24950 | 24950 | 24900 | 19 |
| 299 | 20230728 | 144400 | 1305784250 | 24950 | 24950 | 24950 | 24950 | 753 |
| 300 | 20230728 | 144300 | 1286996900 | 24950 | 24950 | 24950 | 24950 | 62 |
| 301 | 20230728 | 144200 | 1285450000 | 24950 | 25000 | 25000 | 24950 | 177 |
| 302 | 20230728 | 144100 | 1281025700 | 25000 | 25000 | 25000 | 25000 | 22 |
| 303 | 20230728 | 144000 | 1280475700 | 25000 | 25000 | 25000 | 25000 | 1 |
| 304 | 20230728 | 143900 | 1280450700 | 25000 | 25000 | 25000 | 25000 | 0 |
| 305 | 20230728 | 143800 | 1280450700 | 25000 | 25000 | 25000 | 25000 | 35 |
| 306 | 20230728 | 143700 | 1279575700 | 25000 | 24950 | 25000 | 24950 | 21 |
| 307 | 20230728 | 143600 | 1279051700 | 24950 | 24950 | 24950 | 24950 | 1 |
| 308 | 20230728 | 143500 | 1279026750 | 24950 | 24950 | 24950 | 24950 | 371 |
| 309 | 20230728 | 143400 | 1269770300 | 24950 | 24950 | 24950 | 24950 | 44 |
| 310 | 20230728 | 143300 | 1268672500 | 24950 | 24900 | 24950 | 24900 | 40 |
| 311 | 20230728 | 143200 | 1267675800 | 24900 | 24900 | 24900 | 24900 | 45 |
| 312 | 20230728 | 143100 | 1266555300 | 24900 | 24900 | 24900 | 24900 | 19 |
| 313 | 20230728 | 143000 | 1266082200 | 24950 | 24900 | 24950 | 24900 | 38 |
| 314 | 20230728 | 142900 | 1265135400 | 24900 | 25000 | 25000 | 24900 | 533 |
| 315 | 20230728 | 142800 | 1251837050 | 25000 | 25000 | 25000 | 25000 | 53 |
| 316 | 20230728 | 142700 | 1250512050 | 25000 | 25000 | 25000 | 25000 | 15 |
| 317 | 20230728 | 142600 | 1250137050 | 25000 | 24950 | 25000 | 24950 | 12 |
| 318 | 20230728 | 142500 | 1249837600 | 25000 | 25000 | 25000 | 25000 | 101 |
| 319 | 20230728 | 142400 | 1247312600 | 24950 | 24950 | 24950 | 24950 | 342 |
| 320 | 20230728 | 142300 | 1238779700 | 25000 | 24950 | 25000 | 24950 | 14 |
| 321 | 20230728 | 142200 | 1238429900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 322 | 20230728 | 142100 | 1238429900 | 24950 | 24950 | 25000 | 24950 | 51 |
| 323 | 20230728 | 142000 | 1237157250 | 24950 | 24950 | 24950 | 24950 | 129 |
| 324 | 20230728 | 141900 | 1233938700 | 24950 | 24950 | 24950 | 24950 | 0 |
| 325 | 20230728 | 141800 | 1233938700 | 24950 | 24950 | 24950 | 24900 | 125 |
| 326 | 20230728 | 141700 | 1230821600 | 24950 | 24900 | 24950 | 24900 | 151 |
| 327 | 20230728 | 141600 | 1227059150 | 24950 | 24900 | 24950 | 24900 | 548 |
| 328 | 20230728 | 141500 | 1213409600 | 24900 | 24900 | 24900 | 24900 | 642 |
| 329 | 20230728 | 141400 | 1197423800 | 24850 | 24900 | 24900 | 24850 | 26 |
| 330 | 20230728 | 141300 | 1196777350 | 24850 | 24850 | 24850 | 24850 | 15 |
| 331 | 20230728 | 141200 | 1196404600 | 24850 | 24850 | 24850 | 24850 | 9 |
| 332 | 20230728 | 141100 | 1196180950 | 24850 | 24900 | 24900 | 24850 | 20 |
| 333 | 20230728 | 141000 | 1195683900 | 24850 | 24850 | 24850 | 24850 | 40 |
| 334 | 20230728 | 140900 | 1194689900 | 24850 | 24850 | 24850 | 24850 | 0 |
| 335 | 20230728 | 140800 | 1194689900 | 24850 | 24850 | 24850 | 24850 | 20 |
| 336 | 20230728 | 140700 | 1194192900 | 24850 | 24850 | 24850 | 24850 | 39 |
| 337 | 20230728 | 140600 | 1193223750 | 24850 | 24850 | 24850 | 24850 | 144 |
| 338 | 20230728 | 140500 | 1189645350 | 24850 | 24850 | 24850 | 24850 | 114 |
| 339 | 20230728 | 140400 | 1186812450 | 24850 | 24850 | 24850 | 24850 | 0 |
| 340 | 20230728 | 140300 | 1186812450 | 24850 | 24850 | 24850 | 24850 | 89 |
| 341 | 20230728 | 140200 | 1184600800 | 24850 | 24850 | 24850 | 24850 | 37 |
| 342 | 20230728 | 140100 | 1183681350 | 24850 | 24900 | 24900 | 24850 | 9 |
| 343 | 20230728 | 140000 | 1183457650 | 24850 | 24850 | 24850 | 24850 | 17 |
| 344 | 20230728 | 135900 | 1183035200 | 24850 | 24850 | 24850 | 24850 | 150 |
| 345 | 20230728 | 135800 | 1179307700 | 24850 | 24850 | 24900 | 24850 | 54 |
| 346 | 20230728 | 135700 | 1177965700 | 24850 | 24850 | 24850 | 24850 | 106 |
| 347 | 20230728 | 135600 | 1175331600 | 24850 | 24850 | 24850 | 24850 | 62 |
| 348 | 20230728 | 135500 | 1173790900 | 24900 | 24900 | 24900 | 24900 | 37 |
| 349 | 20230728 | 135400 | 1172869600 | 24900 | 24900 | 24900 | 24850 | 361 |
| 350 | 20230728 | 135300 | 1163898450 | 24850 | 24850 | 24850 | 24850 | 30 |
| 351 | 20230728 | 135200 | 1163152950 | 24850 | 24900 | 24900 | 24850 | 64 |
| 352 | 20230728 | 135100 | 1161562500 | 24900 | 24900 | 24900 | 24900 | 16 |
| 353 | 20230728 | 135000 | 1161164100 | 24900 | 24900 | 24900 | 24900 | 6 |
| 354 | 20230728 | 134900 | 1161014700 | 24850 | 24850 | 24850 | 24850 | 111 |
| 355 | 20230728 | 134800 | 1158256350 | 24850 | 24850 | 24850 | 24850 | 84 |
| 356 | 20230728 | 134700 | 1156168950 | 24850 | 24850 | 24850 | 24850 | 268 |
| 357 | 20230728 | 134600 | 1149509150 | 24850 | 24850 | 24850 | 24850 | 28 |
| 358 | 20230728 | 134500 | 1148813350 | 24850 | 24850 | 24850 | 24850 | 113 |
| 359 | 20230728 | 134400 | 1146005300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 360 | 20230728 | 134300 | 1146005300 | 24850 | 24850 | 24850 | 24850 | 16 |
| 361 | 20230728 | 134200 | 1145607700 | 24850 | 24850 | 24850 | 24850 | 29 |
| 362 | 20230728 | 134100 | 1144887050 | 24850 | 24850 | 24850 | 24850 | 75 |
| 363 | 20230728 | 134000 | 1143023300 | 24850 | 24900 | 24900 | 24850 | 19 |
| 364 | 20230728 | 133900 | 1142550800 | 24900 | 24900 | 24900 | 24900 | 42 |
| 365 | 20230728 | 133800 | 1141505000 | 24900 | 24900 | 24900 | 24900 | 89 |
| 366 | 20230728 | 133700 | 1139288900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 367 | 20230728 | 133600 | 1139288900 | 24900 | 24900 | 24900 | 24900 | 10 |
| 368 | 20230728 | 133500 | 1139039900 | 24950 | 24950 | 24950 | 24950 | 112 |
| 369 | 20230728 | 133400 | 1136245500 | 24950 | 24950 | 24950 | 24950 | 62 |
| 370 | 20230728 | 133300 | 1134698600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 371 | 20230728 | 133200 | 1134698600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 372 | 20230728 | 133100 | 1134698600 | 25000 | 25000 | 25000 | 25000 | 30 |
| 373 | 20230728 | 133000 | 1133948600 | 24950 | 24850 | 24950 | 24850 | 447 |
| 374 | 20230728 | 132900 | 1122820700 | 24900 | 24900 | 24900 | 24900 | 1 |
| 375 | 20230728 | 132800 | 1122795800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 376 | 20230728 | 132700 | 1122795800 | 24850 | 24900 | 24900 | 24850 | 152 |
| 377 | 20230728 | 132600 | 1119018050 | 24900 | 24900 | 24900 | 24900 | 1 |
| 378 | 20230728 | 132500 | 1118993150 | 24900 | 24900 | 24900 | 24900 | 10 |
| 379 | 20230728 | 132400 | 1118744150 | 24900 | 24900 | 24900 | 24900 | 115 |
| 380 | 20230728 | 132300 | 1115880650 | 24900 | 24900 | 24900 | 24900 | 63 |
| 381 | 20230728 | 132200 | 1114311950 | 24950 | 24900 | 24950 | 24900 | 171 |
| 382 | 20230728 | 132100 | 1110053800 | 25000 | 24850 | 25000 | 24850 | 403 |
| 383 | 20230728 | 132000 | 1100035750 | 24850 | 24800 | 24850 | 24800 | 78 |
| 384 | 20230728 | 131900 | 1098100550 | 24850 | 24850 | 24850 | 24850 | 200 |
| 385 | 20230728 | 131800 | 1093130550 | 24850 | 24850 | 24850 | 24800 | 71 |
| 386 | 20230728 | 131700 | 1091369650 | 24800 | 24850 | 24850 | 24800 | 21 |
| 387 | 20230728 | 131600 | 1090848750 | 24850 | 24850 | 24850 | 24850 | 68 |
| 388 | 20230728 | 131500 | 1089158950 | 24850 | 24850 | 24850 | 24850 | 7 |
| 389 | 20230728 | 131400 | 1088985000 | 24850 | 24850 | 24850 | 24850 | 351 |
| 390 | 20230728 | 131300 | 1080262650 | 24850 | 24850 | 24850 | 24850 | 13 |
| 391 | 20230728 | 131200 | 1079939600 | 24850 | 24850 | 24850 | 24850 | 81 |
| 392 | 20230728 | 131100 | 1077926750 | 24850 | 24850 | 24850 | 24850 | 34 |
| 393 | 20230728 | 131000 | 1077081850 | 24850 | 24850 | 24850 | 24850 | 100 |
| 394 | 20230728 | 130900 | 1074596850 | 24900 | 24850 | 24900 | 24850 | 84 |
| 395 | 20230728 | 130800 | 1072508450 | 24850 | 24850 | 24850 | 24850 | 56 |
| 396 | 20230728 | 130700 | 1071116850 | 24850 | 24850 | 24850 | 24850 | 61 |
| 397 | 20230728 | 130600 | 1069601000 | 24850 | 24850 | 24850 | 24750 | 3689 |
| 398 | 20230728 | 130500 | 978152600 | 24850 | 24850 | 24850 | 24850 | 448 |
| 399 | 20230728 | 130400 | 967019800 | 24900 | 24900 | 24900 | 24900 | 30 |
| 400 | 20230728 | 130300 | 966272800 | 24900 | 24900 | 24900 | 24850 | 1444 |
| 401 | 20230728 | 130200 | 930326150 | 24900 | 24950 | 24950 | 24900 | 20 |
| 402 | 20230728 | 130100 | 929828100 | 24900 | 24950 | 24950 | 24900 | 183 |
| 403 | 20230728 | 130000 | 925265400 | 24950 | 24950 | 25000 | 24950 | 685 |
| 404 | 20230728 | 125900 | 908165000 | 24950 | 24950 | 24950 | 24950 | 310 |
| 405 | 20230728 | 125800 | 900430500 | 24950 | 24950 | 24950 | 24950 | 62 |
| 406 | 20230728 | 125700 | 898883600 | 24950 | 25000 | 25000 | 24950 | 368 |
| 407 | 20230728 | 125600 | 889684250 | 25050 | 25050 | 25050 | 25050 | 1 |
| 408 | 20230728 | 125500 | 889659200 | 25050 | 25050 | 25050 | 25000 | 35 |
| 409 | 20230728 | 125400 | 888783150 | 25050 | 25100 | 25100 | 25050 | 1841 |
| 410 | 20230728 | 125300 | 842665900 | 25100 | 25100 | 25100 | 25100 | 93 |
| 411 | 20230728 | 125200 | 840331600 | 25100 | 25100 | 25100 | 25100 | 1 |
| 412 | 20230728 | 125100 | 840306500 | 25100 | 25100 | 25100 | 25100 | 6 |
| 413 | 20230728 | 125000 | 840155900 | 25050 | 25100 | 25100 | 25050 | 67 |
| 414 | 20230728 | 124900 | 838477300 | 25100 | 25100 | 25100 | 25100 | 5 |
| 415 | 20230728 | 124800 | 838351800 | 25100 | 25100 | 25100 | 25100 | 20 |
| 416 | 20230728 | 124700 | 837849800 | 25100 | 25050 | 25100 | 25050 | 68 |
| 417 | 20230728 | 124600 | 836146150 | 25100 | 25100 | 25100 | 25100 | 1 |
| 418 | 20230728 | 124500 | 836121050 | 25100 | 25100 | 25100 | 25100 | 29 |
| 419 | 20230728 | 124400 | 835393150 | 25100 | 25100 | 25100 | 25100 | 85 |
| 420 | 20230728 | 124300 | 833259650 | 25100 | 25100 | 25100 | 25100 | 36 |
| 421 | 20230728 | 124200 | 832356050 | 25100 | 25100 | 25100 | 25100 | 70 |
| 422 | 20230728 | 124100 | 830599050 | 25050 | 25100 | 25100 | 25050 | 691 |
| 423 | 20230728 | 124000 | 813265400 | 25100 | 25050 | 25100 | 25050 | 128 |
| 424 | 20230728 | 123900 | 810055750 | 25100 | 25100 | 25100 | 25100 | 69 |
| 425 | 20230728 | 123800 | 808323850 | 25100 | 25100 | 25100 | 25100 | 33 |
| 426 | 20230728 | 123700 | 807495550 | 25100 | 25100 | 25100 | 25100 | 14 |
| 427 | 20230728 | 123600 | 807144150 | 25050 | 25050 | 25050 | 25000 | 239 |
| 428 | 20230728 | 123500 | 801160300 | 25050 | 25050 | 25050 | 25050 | 257 |
| 429 | 20230728 | 123400 | 794722450 | 25050 | 25050 | 25050 | 25050 | 2 |
| 430 | 20230728 | 123300 | 794672350 | 25000 | 25000 | 25050 | 25000 | 601 |
| 431 | 20230728 | 123200 | 779624950 | 25000 | 25000 | 25000 | 25000 | 77 |
| 432 | 20230728 | 123100 | 777699950 | 25000 | 25000 | 25000 | 25000 | 62 |
| 433 | 20230728 | 123000 | 776149950 | 25000 | 25000 | 25000 | 25000 | 172 |
| 434 | 20230728 | 122900 | 771849950 | 25000 | 25000 | 25000 | 24950 | 168 |
| 435 | 20230728 | 122800 | 767653050 | 25000 | 24950 | 25000 | 24950 | 37 |
| 436 | 20230728 | 122700 | 766729400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 437 | 20230728 | 122600 | 766729400 | 24950 | 24950 | 24950 | 24950 | 11 |
| 438 | 20230728 | 122500 | 766454950 | 24950 | 24950 | 24950 | 24950 | 63 |
| 439 | 20230728 | 122400 | 764883100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 440 | 20230728 | 122300 | 764883100 | 25000 | 24950 | 25000 | 24950 | 699 |
| 441 | 20230728 | 122200 | 747440150 | 24950 | 24950 | 25000 | 24950 | 65 |
| 442 | 20230728 | 122100 | 745818350 | 25000 | 25000 | 25000 | 25000 | 65 |
| 443 | 20230728 | 122000 | 744193350 | 25000 | 25000 | 25000 | 25000 | 580 |
| 444 | 20230728 | 121900 | 729693350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 445 | 20230728 | 121800 | 729693350 | 25000 | 25000 | 25000 | 25000 | 63 |
| 446 | 20230728 | 121700 | 728118350 | 25050 | 25050 | 25050 | 25050 | 0 |
| 447 | 20230728 | 121600 | 728118350 | 25050 | 25000 | 25050 | 25000 | 51 |
| 448 | 20230728 | 121500 | 726843300 | 25000 | 25000 | 25000 | 25000 | 22 |
| 449 | 20230728 | 121400 | 726293300 | 25000 | 25000 | 25000 | 25000 | 62 |
| 450 | 20230728 | 121300 | 724743300 | 25050 | 25050 | 25050 | 25050 | 17 |
| 451 | 20230728 | 121200 | 724317450 | 25050 | 25050 | 25050 | 25050 | 36 |
| 452 | 20230728 | 121100 | 723415650 | 25050 | 25050 | 25050 | 25050 | 94 |
| 453 | 20230728 | 121000 | 721060950 | 25050 | 25050 | 25050 | 25050 | 341 |
| 454 | 20230728 | 120900 | 712518900 | 25000 | 25000 | 25000 | 25000 | 14 |
| 455 | 20230728 | 120800 | 712168900 | 25000 | 25000 | 25000 | 25000 | 20 |
| 456 | 20230728 | 120700 | 711668900 | 25000 | 25050 | 25050 | 25000 | 117 |
| 457 | 20230728 | 120600 | 708743850 | 25000 | 25000 | 25000 | 25000 | 13 |
| 458 | 20230728 | 120500 | 708418850 | 25050 | 25050 | 25050 | 25050 | 2 |
| 459 | 20230728 | 120400 | 708368750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 460 | 20230728 | 120300 | 708368750 | 25000 | 25000 | 25050 | 25000 | 109 |
| 461 | 20230728 | 120200 | 705642650 | 25000 | 25000 | 25000 | 25000 | 10 |
| 462 | 20230728 | 120100 | 705392650 | 25050 | 25050 | 25050 | 25050 | 1 |
| 463 | 20230728 | 120000 | 705367600 | 25050 | 25000 | 25050 | 25000 | 181 |
| 464 | 20230728 | 115900 | 700836650 | 25050 | 25050 | 25050 | 25050 | 6 |
| 465 | 20230728 | 115800 | 700686350 | 25050 | 25000 | 25050 | 25000 | 53 |
| 466 | 20230728 | 115700 | 699361300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 467 | 20230728 | 115600 | 699361300 | 25000 | 25000 | 25000 | 25000 | 162 |
| 468 | 20230728 | 115500 | 695311300 | 25000 | 24950 | 25000 | 24950 | 1045 |
| 469 | 20230728 | 115400 | 669186350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 470 | 20230728 | 115300 | 669186350 | 24950 | 24950 | 24950 | 24950 | 26 |
| 471 | 20230728 | 115200 | 668537650 | 24950 | 25000 | 25000 | 24950 | 66 |
| 472 | 20230728 | 115100 | 666890750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 473 | 20230728 | 115000 | 666890750 | 24950 | 24950 | 24950 | 24950 | 174 |
| 474 | 20230728 | 114900 | 662549450 | 24950 | 24950 | 24950 | 24950 | 65 |
| 475 | 20230728 | 114800 | 660927700 | 25000 | 25000 | 25000 | 25000 | 1 |
| 476 | 20230728 | 114700 | 660902700 | 25000 | 24950 | 25000 | 24950 | 12 |
| 477 | 20230728 | 114600 | 660603250 | 25000 | 25000 | 25000 | 25000 | 6 |
| 478 | 20230728 | 114500 | 660453250 | 25000 | 24950 | 25000 | 24950 | 65 |
| 479 | 20230728 | 114400 | 658831400 | 25000 | 25000 | 25000 | 25000 | 110 |
| 480 | 20230728 | 114300 | 656081400 | 25000 | 25000 | 25000 | 25000 | 102 |
| 481 | 20230728 | 114200 | 653531400 | 25000 | 25000 | 25000 | 25000 | 1 |
| 482 | 20230728 | 114100 | 653506400 | 25000 | 25000 | 25000 | 25000 | 207 |
| 483 | 20230728 | 114000 | 648331400 | 25000 | 25000 | 25000 | 25000 | 57 |
| 484 | 20230728 | 113900 | 646906400 | 25000 | 25000 | 25000 | 25000 | 141 |
| 485 | 20230728 | 113800 | 643381400 | 24950 | 24950 | 24950 | 24950 | 75 |
| 486 | 20230728 | 113700 | 641510150 | 24950 | 24950 | 24950 | 24900 | 203 |
| 487 | 20230728 | 113600 | 636445500 | 24950 | 24950 | 24950 | 24950 | 2 |
| 488 | 20230728 | 113500 | 636395600 | 24950 | 24950 | 24950 | 24950 | 10 |
| 489 | 20230728 | 113400 | 636146100 | 24950 | 24900 | 24950 | 24900 | 174 |
| 490 | 20230728 | 113300 | 631813450 | 24950 | 24950 | 24950 | 24950 | 0 |
| 491 | 20230728 | 113200 | 631813450 | 24950 | 24950 | 24950 | 24900 | 162 |
| 492 | 20230728 | 113100 | 627779050 | 24950 | 24900 | 24950 | 24900 | 84 |
| 493 | 20230728 | 113000 | 625687300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 494 | 20230728 | 112900 | 625687300 | 24950 | 24950 | 24950 | 24950 | 11 |
| 495 | 20230728 | 112800 | 625412850 | 24950 | 24950 | 24950 | 24950 | 120 |
| 496 | 20230728 | 112700 | 622418850 | 24950 | 24850 | 25000 | 24850 | 241 |
| 497 | 20230728 | 112600 | 616429200 | 24850 | 24900 | 24900 | 24850 | 292 |
| 498 | 20230728 | 112500 | 609165700 | 24900 | 24900 | 24900 | 24900 | 47 |
| 499 | 20230728 | 112400 | 607995400 | 24900 | 24900 | 24900 | 24900 | 119 |
| 500 | 20230728 | 112300 | 605032300 | 24900 | 24900 | 24900 | 24900 | 73 |
| 501 | 20230728 | 112200 | 603214600 | 24900 | 24900 | 24900 | 24900 | 72 |
| 502 | 20230728 | 112100 | 601421800 | 24900 | 24900 | 24900 | 24900 | 4 |
| 503 | 20230728 | 112000 | 601322200 | 24900 | 24900 | 24900 | 24900 | 76 |
| 504 | 20230728 | 111900 | 599429800 | 24900 | 24900 | 24900 | 24900 | 57 |
| 505 | 20230728 | 111800 | 598010500 | 24900 | 24900 | 24900 | 24900 | 56 |
| 506 | 20230728 | 111700 | 596616100 | 24900 | 24900 | 24900 | 24900 | 30 |
| 507 | 20230728 | 111600 | 595869100 | 24900 | 24900 | 24900 | 24900 | 41 |
| 508 | 20230728 | 111500 | 594848200 | 24900 | 24950 | 24950 | 24900 | 53 |
| 509 | 20230728 | 111400 | 593528000 | 24950 | 24900 | 24950 | 24900 | 112 |
| 510 | 20230728 | 111300 | 590737150 | 24850 | 24900 | 24900 | 24850 | 47 |
| 511 | 20230728 | 111200 | 589567800 | 24900 | 24900 | 24900 | 24850 | 166 |
| 512 | 20230728 | 111100 | 585437600 | 24900 | 24900 | 24900 | 24900 | 106 |
| 513 | 20230728 | 111000 | 582798200 | 24900 | 24850 | 24900 | 24850 | 50 |
| 514 | 20230728 | 110900 | 581555200 | 24850 | 24850 | 24850 | 24850 | 91 |
| 515 | 20230728 | 110800 | 579293850 | 24900 | 24900 | 24900 | 24850 | 4 |
| 516 | 20230728 | 110700 | 579194300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 517 | 20230728 | 110600 | 579194300 | 24900 | 24900 | 24900 | 24900 | 6 |
| 518 | 20230728 | 110500 | 579044900 | 24850 | 24900 | 24900 | 24850 | 167 |
| 519 | 20230728 | 110400 | 574889750 | 24900 | 24900 | 24900 | 24900 | 10 |
| 520 | 20230728 | 110300 | 574640750 | 24900 | 24900 | 24900 | 24900 | 1 |
| 521 | 20230728 | 110200 | 574615850 | 24850 | 24850 | 24900 | 24850 | 277 |
| 522 | 20230728 | 110100 | 567726650 | 24850 | 24900 | 24900 | 24850 | 34 |
| 523 | 20230728 | 110000 | 566880750 | 24900 | 24900 | 24900 | 24900 | 1000 |
| 524 | 20230728 | 105900 | 541980750 | 24900 | 24900 | 24950 | 24900 | 149 |
| 525 | 20230728 | 105800 | 538270150 | 24900 | 24950 | 24950 | 24900 | 64 |
| 526 | 20230728 | 105700 | 536676500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 527 | 20230728 | 105600 | 536676500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 528 | 20230728 | 105500 | 536676500 | 24950 | 24950 | 24950 | 24950 | 6 |
| 529 | 20230728 | 105400 | 536526800 | 24900 | 24950 | 24950 | 24900 | 64 |
| 530 | 20230728 | 105300 | 534933100 | 24900 | 24900 | 24900 | 24900 | 26 |
| 531 | 20230728 | 105200 | 534285700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 532 | 20230728 | 105100 | 534285700 | 24900 | 24950 | 25000 | 24900 | 562 |
| 533 | 20230728 | 105000 | 520272100 | 25000 | 25000 | 25000 | 25000 | 2 |
| 534 | 20230728 | 104900 | 520222100 | 25000 | 25000 | 25000 | 25000 | 80 |
| 535 | 20230728 | 104800 | 518222100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 536 | 20230728 | 104700 | 518222100 | 25000 | 25050 | 25050 | 25000 | 1000 |
| 537 | 20230728 | 104600 | 493221150 | 25050 | 25050 | 25050 | 25050 | 41 |
| 538 | 20230728 | 104500 | 492194100 | 25050 | 25000 | 25050 | 25000 | 38 |
| 539 | 20230728 | 104400 | 491242700 | 25050 | 25050 | 25050 | 25050 | 2 |
| 540 | 20230728 | 104300 | 491192600 | 25000 | 25050 | 25050 | 25000 | 86 |
| 541 | 20230728 | 104200 | 489041450 | 25050 | 25050 | 25050 | 25050 | 28 |
| 542 | 20230728 | 104100 | 488340050 | 25000 | 25000 | 25000 | 25000 | 70 |
| 543 | 20230728 | 104000 | 486590050 | 25000 | 25000 | 25000 | 25000 | 75 |
| 544 | 20230728 | 103900 | 484715050 | 25000 | 25000 | 25000 | 25000 | 88 |
| 545 | 20230728 | 103800 | 482515050 | 25000 | 25000 | 25000 | 25000 | 18 |
| 546 | 20230728 | 103700 | 482065050 | 25000 | 25000 | 25000 | 25000 | 7 |
| 547 | 20230728 | 103600 | 481890050 | 25000 | 24950 | 25000 | 24950 | 251 |
| 548 | 20230728 | 103500 | 475617050 | 25000 | 25000 | 25000 | 25000 | 1 |
| 549 | 20230728 | 103400 | 475592050 | 25000 | 25000 | 25000 | 25000 | 43 |
| 550 | 20230728 | 103300 | 474517050 | 25000 | 25000 | 25000 | 25000 | 106 |
| 551 | 20230728 | 103200 | 471867050 | 25000 | 25000 | 25000 | 25000 | 172 |
| 552 | 20230728 | 103100 | 467567050 | 25000 | 25050 | 25050 | 25000 | 11 |
| 553 | 20230728 | 103000 | 467292000 | 25050 | 25050 | 25050 | 25050 | 1 |
| 554 | 20230728 | 102900 | 467266950 | 24950 | 25050 | 25050 | 24900 | 651 |
| 555 | 20230728 | 102800 | 451004950 | 25000 | 24950 | 25000 | 24950 | 932 |
| 556 | 20230728 | 102700 | 427706650 | 24950 | 24950 | 24950 | 24950 | 18 |
| 557 | 20230728 | 102600 | 427257550 | 24950 | 24950 | 24950 | 24950 | 376 |
| 558 | 20230728 | 102500 | 417876350 | 24950 | 24950 | 24950 | 24950 | 90 |
| 559 | 20230728 | 102400 | 415630850 | 24950 | 24950 | 24950 | 24950 | 94 |
| 560 | 20230728 | 102300 | 413285550 | 24950 | 24950 | 25000 | 24950 | 46 |
| 561 | 20230728 | 102200 | 412136800 | 24950 | 24950 | 24950 | 24950 | 86 |
| 562 | 20230728 | 102100 | 409991100 | 24950 | 24950 | 24950 | 24950 | 148 |
| 563 | 20230728 | 102000 | 406298500 | 24950 | 24950 | 24950 | 24900 | 256 |
| 564 | 20230728 | 101900 | 399916300 | 24900 | 24900 | 24900 | 24900 | 0 |
| 565 | 20230728 | 101800 | 399916300 | 24900 | 24900 | 24900 | 24900 | 92 |
| 566 | 20230728 | 101700 | 397625500 | 24900 | 24900 | 24900 | 24850 | 168 |
| 567 | 20230728 | 101600 | 393446250 | 24900 | 24900 | 24900 | 24900 | 133 |
| 568 | 20230728 | 101500 | 390134550 | 24850 | 24850 | 24850 | 24850 | 15 |
| 569 | 20230728 | 101400 | 389761800 | 24800 | 24850 | 24850 | 24800 | 122 |
| 570 | 20230728 | 101300 | 386730300 | 24900 | 24950 | 24950 | 24900 | 76 |
| 571 | 20230728 | 101200 | 384835900 | 24900 | 24900 | 24950 | 24900 | 389 |
| 572 | 20230728 | 101100 | 375136750 | 24850 | 24800 | 24850 | 24800 | 84 |
| 573 | 20230728 | 101000 | 373049450 | 24850 | 24850 | 24850 | 24850 | 190 |
| 574 | 20230728 | 100900 | 368327950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 575 | 20230728 | 100800 | 368327950 | 24850 | 24850 | 24900 | 24850 | 97 |
| 576 | 20230728 | 100700 | 365917450 | 24850 | 24800 | 24900 | 24800 | 132 |
| 577 | 20230728 | 100600 | 362633000 | 24800 | 24800 | 24800 | 24800 | 1 |
| 578 | 20230728 | 100500 | 362608200 | 24800 | 24850 | 24850 | 24800 | 178 |
| 579 | 20230728 | 100400 | 358192400 | 24850 | 24900 | 24900 | 24850 | 229 |
| 580 | 20230728 | 100300 | 352501700 | 24850 | 24900 | 24900 | 24850 | 183 |
| 581 | 20230728 | 100200 | 347949050 | 24850 | 24900 | 24900 | 24850 | 4 |
| 582 | 20230728 | 100100 | 347849500 | 24850 | 24850 | 24850 | 24850 | 27 |
| 583 | 20230728 | 100000 | 347178550 | 24850 | 24850 | 24850 | 24850 | 189 |
| 584 | 20230728 | 095900 | 342481900 | 24850 | 24800 | 24850 | 24800 | 180 |
| 585 | 20230728 | 095800 | 338009000 | 24800 | 24850 | 24850 | 24800 | 25 |
| 586 | 20230728 | 095700 | 337388900 | 24800 | 24800 | 24800 | 24800 | 46 |
| 587 | 20230728 | 095600 | 336248100 | 24800 | 24800 | 24800 | 24800 | 119 |
| 588 | 20230728 | 095500 | 333296900 | 24800 | 24750 | 24800 | 24750 | 450 |
| 589 | 20230728 | 095400 | 322147900 | 24750 | 24800 | 24800 | 24750 | 1014 |
| 590 | 20230728 | 095300 | 297025550 | 24800 | 24850 | 24850 | 24800 | 386 |
| 591 | 20230728 | 095200 | 287434200 | 24850 | 24850 | 24850 | 24850 | 40 |
| 592 | 20230728 | 095100 | 286440200 | 24850 | 24850 | 24850 | 24850 | 63 |
| 593 | 20230728 | 095000 | 284874650 | 24850 | 24850 | 24850 | 24850 | 255 |
| 594 | 20230728 | 094900 | 278537900 | 24850 | 24900 | 24900 | 24850 | 100 |
| 595 | 20230728 | 094800 | 276052650 | 24900 | 24900 | 24900 | 24900 | 324 |
| 596 | 20230728 | 094700 | 267985050 | 24900 | 24900 | 24900 | 24900 | 1 |
| 597 | 20230728 | 094600 | 267960150 | 24850 | 24900 | 24900 | 24850 | 47 |
| 598 | 20230728 | 094500 | 266792100 | 24900 | 24950 | 24950 | 24850 | 817 |
| 599 | 20230728 | 094400 | 246439500 | 24950 | 24950 | 24950 | 24950 | 11 |
| 600 | 20230728 | 094300 | 246165050 | 24950 | 24900 | 24950 | 24900 | 133 |
| 601 | 20230728 | 094200 | 242851250 | 24900 | 24950 | 24950 | 24900 | 254 |
| 602 | 20230728 | 094100 | 236514450 | 25000 | 25000 | 25050 | 25000 | 942 |
| 603 | 20230728 | 094000 | 212962250 | 24950 | 24950 | 24950 | 24950 | 1 |
| 604 | 20230728 | 093900 | 212937300 | 24950 | 25000 | 25000 | 24950 | 52 |
| 605 | 20230728 | 093800 | 211637950 | 25000 | 24950 | 25000 | 24950 | 91 |
| 606 | 20230728 | 093700 | 209366950 | 25000 | 25000 | 25000 | 24900 | 97 |
| 607 | 20230728 | 093600 | 206948950 | 25050 | 24950 | 25050 | 24950 | 115 |
| 608 | 20230728 | 093500 | 204071450 | 25000 | 24950 | 25050 | 24950 | 545 |
| 609 | 20230728 | 093400 | 190472950 | 24950 | 25000 | 25000 | 24950 | 157 |
| 610 | 20230728 | 093300 | 186552000 | 25000 | 25000 | 25000 | 24950 | 43 |
| 611 | 20230728 | 093200 | 185478100 | 25050 | 25000 | 25050 | 25000 | 73 |
| 612 | 20230728 | 093100 | 183653050 | 25000 | 24900 | 25000 | 24900 | 298 |
| 613 | 20230728 | 093000 | 176221500 | 24900 | 24900 | 24900 | 24900 | 49 |
| 614 | 20230728 | 092900 | 175001400 | 24900 | 24950 | 24950 | 24900 | 41 |
| 615 | 20230728 | 092800 | 173980450 | 24950 | 24950 | 25000 | 24950 | 248 |
| 616 | 20230728 | 092700 | 167782650 | 24950 | 24950 | 24950 | 24900 | 202 |
| 617 | 20230728 | 092600 | 162745850 | 24950 | 24950 | 24950 | 24950 | 91 |
| 618 | 20230728 | 092500 | 160475400 | 24950 | 24900 | 24950 | 24900 | 13 |
| 619 | 20230728 | 092400 | 160151500 | 24900 | 24950 | 24950 | 24900 | 76 |
| 620 | 20230728 | 092300 | 158257450 | 24950 | 25000 | 25000 | 24900 | 613 |
| 621 | 20230728 | 092200 | 142967450 | 25000 | 25000 | 25000 | 24950 | 157 |
| 622 | 20230728 | 092100 | 139047850 | 25000 | 25000 | 25000 | 25000 | 42 |
| 623 | 20230728 | 092000 | 137997850 | 25000 | 24950 | 25050 | 24950 | 210 |
| 624 | 20230728 | 091900 | 132749550 | 24950 | 25000 | 25050 | 24900 | 207 |
| 625 | 20230728 | 091800 | 127588750 | 25000 | 25100 | 25100 | 25000 | 112 |
| 626 | 20230728 | 091700 | 124777800 | 25100 | 24950 | 25200 | 24950 | 91 |
| 627 | 20230728 | 091600 | 122504900 | 24950 | 25000 | 25000 | 24900 | 389 |
| 628 | 20230728 | 091500 | 112802450 | 25000 | 25000 | 25000 | 25000 | 26 |
| 629 | 20230728 | 091400 | 112152450 | 25000 | 25000 | 25150 | 25000 | 180 |
| 630 | 20230728 | 091300 | 107638050 | 25000 | 25000 | 25000 | 24950 | 116 |
| 631 | 20230728 | 091200 | 104740350 | 25050 | 24950 | 25150 | 24950 | 259 |
| 632 | 20230728 | 091100 | 98265550 | 24900 | 24900 | 24900 | 24900 | 251 |
| 633 | 20230728 | 091000 | 92015650 | 24900 | 24900 | 24950 | 24900 | 316 |
| 634 | 20230728 | 090900 | 84137050 | 24950 | 24950 | 24950 | 24950 | 234 |
| 635 | 20230728 | 090800 | 78298750 | 24900 | 24900 | 24950 | 24900 | 525 |
| 636 | 20230728 | 090700 | 65201250 | 24950 | 24850 | 24950 | 24850 | 129 |
| 637 | 20230728 | 090600 | 61984700 | 24900 | 24950 | 24950 | 24850 | 352 |
| 638 | 20230728 | 090500 | 53224350 | 24900 | 24900 | 24900 | 24900 | 72 |
| 639 | 20230728 | 090400 | 51431550 | 24900 | 24950 | 24950 | 24900 | 131 |
| 640 | 20230728 | 090300 | 48165250 | 24900 | 24950 | 24950 | 24900 | 419 |
| 641 | 20230728 | 090200 | 37729650 | 25000 | 25150 | 25150 | 25000 | 241 |
| 642 | 20230728 | 090100 | 31686200 | 25200 | 25150 | 25250 | 25050 | 629 |
| 643 | 20230728 | 090000 | 15843050 | 25100 | 25000 | 25100 | 24850 | 619 |